Dark

SPX20261218P6150
SPX Dec 18 2026 6150.00 Put (SPX261218P06150000)
option OPRA

EOD

Sep 10, 2026

31.90+14.748%(+4.10)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	31.9000	32.1000	31.9000	31.9000	+14.748%	7	5,593	0.000%
2026-09-09	27.3000	27.8000	26.6500	27.8000	+8.171%	1,555	5,571	+14.748%
2026-09-08	24.6600	25.7000	24.1100	25.7000	+9.315%	174	4,195	+24.125%
2026-09-04	23.6100	23.6100	23.5100	23.5100	-3.331%	2	4,276	+35.687%
2026-09-03	24.3200	24.3200	24.3200	24.3200	-9.993%	6	4,276	+31.168%
2026-09-02	28.5000	28.5000	27.0000	27.0200	-11.987%	76	4,270	+18.061%
2026-09-01	29.8900	30.7000	29.8800	30.7000	+11.232%	301	4,292	+3.909%
2026-08-31	28.1800	28.1800	27.6000	27.6000	+1.845%	31	4,096	+15.580%
2026-08-28	26.2000	28.0500	25.9700	27.1000	-1.883%	202	4,095	+17.712%
2026-08-27	27.6200	27.6200	27.6200	27.6200	-9.443%	50	4,079	+15.496%
2026-08-26	30.5700	30.5700	30.5000	30.5000	-3.175%	26	4,079	+4.590%
2026-08-25	31.5000	31.5000	31.5000	31.5000	-4.255%	1	4,087	+1.270%
2026-08-21	32.7900	32.9000	32.7900	32.9000	-9.116%	2	4,086	-3.040%
2026-08-18	36.5000	36.5000	36.2000	36.2000	+9.697%	2	4,085	-11.878%
2026-08-14	32.6000	33.0000	32.5500	33.0000	-0.602%	13	4,084	-3.333%
2026-08-13	32.9800	33.5800	32.8400	33.2000	-1.891%	44	4,082	-3.916%
2026-08-12	35.0100	35.4000	33.8400	33.8400	-7.186%	204	4,119	-5.733%
2026-08-11	36.1200	36.4600	36.1200	36.4600	+0.165%	28	4,269	-12.507%
2026-08-10	36.4000	36.4000	36.4000	36.4000	-1.221%	1	4,281	-12.363%
2026-08-07	36.8500	36.8500	36.8500	36.8500	-7.179%	3	4,280	-13.433%
2026-08-05	39.1500	39.7000	39.1500	39.7000	+1.535%	103	4,278	-19.647%
2026-08-04	40.2500	40.2500	39.1000	39.1000	-21.643%	18	4,380	-18.414%
2026-07-31	49.9000	49.9000	49.9000	49.9000	-31.077%	1	4,362	-36.072%
2026-07-29	68.2400	72.4000	68.2400	72.4000	+14.739%	2	4,412	-55.939%
2026-07-28	63.1000	63.1000	63.1000	63.1000	-1.851%	2	4,412	-49.445%
2026-07-27	63.9600	64.2900	63.9600	64.2900	-6.718%	2	4,410	-50.381%
2026-07-23	68.9700	68.9700	68.9200	68.9200	+20.279%	26	4,411	-53.714%
2026-07-21	56.9700	57.3000	56.9700	57.3000	-5.117%	8	4,412	-44.328%
2026-07-20	60.3900	60.3900	60.3900	60.3900	-7.092%	2	4,416	-47.177%
2026-07-17	63.0400	65.0000	63.0300	65.0000	+10.733%	7	4,417	-50.923%
2026-07-16	57.1900	58.7000	57.1900	58.7000	+3.527%	6	4,415	-45.656%
2026-07-14	56.9000	57.0000	56.7000	56.7000	-7.655%	10	5,289	-43.739%
2026-07-13	60.1000	61.4000	60.1000	61.4000	+10.313%	17	5,286	-48.046%
2026-07-10	55.6900	55.6900	55.6600	55.6600	-4.266%	2	5,290	-42.688%
2026-07-09	60.2100	63.1100	58.1400	58.1400	-7.125%	91	5,291	-45.132%
2026-07-08	69.7600	70.0100	62.1000	62.6000	+2.961%	490	5,309	-49.042%
2026-07-07	60.8300	60.9200	58.7400	60.8000	+3.932%	9	5,639	-47.533%
2026-07-06	59.5400	59.5400	58.1200	58.5000	-12.294%	31	5,638	-45.470%
2026-07-02	66.7000	66.7000	66.7000	66.7000	+3.251%	1	5,639	-52.174%
2026-06-30	64.0000	64.6000	64.0000	64.6000	-13.242%	2	5,639	-50.619%
2026-06-29	74.7700	74.7700	74.4600	74.4600	-12.193%	2	5,637	-57.158%
2026-06-26	83.5000	84.8000	78.8000	84.8000	+2.169%	12	5,637	-62.382%
2026-06-25	77.7000	83.0000	77.7000	83.0000	+4.049%	8	5,635	-61.566%
2026-06-24	83.3500	83.4500	79.5200	79.7700	-5.036%	112	5,633	-60.010%
2026-06-23	85.2800	85.8100	84.0000	84.0000	+10.964%	61	5,638	-62.024%
2026-06-22	75.7700	75.7700	75.7000	75.7000	+0.960%	52	5,639	-57.860%
2026-06-18	74.0700	74.9800	74.0700	74.9800	-2.370%	4	5,574	-57.455%
2026-06-17	72.2800	77.4000	72.2800	76.8000	+4.732%	46	5,574	-58.464%
2026-06-16	70.9000	73.3300	70.9000	73.3300	+5.042%	12	5,574	-56.498%
2026-06-15	71.2500	72.1100	69.7900	69.8100	-34.303%	47	5,581	-54.305%
2026-06-10	107.7000	107.7000	103.9000	106.2600	+23.558%	23	5,581	-69.979%
2026-06-09	85.8700	86.1000	85.8700	86.0000	-3.803%	22	5,571	-62.907%
2026-06-08	89.3000	89.4000	84.7100	89.4000	+18.223%	338	5,548	-64.318%
2026-06-04	82.0000	82.0000	75.5800	75.6200	-6.872%	832	5,251	-57.815%
2026-06-03	80.2000	81.2000	79.7000	81.2000	+4.236%	29	4,726	-60.714%
2026-06-02	78.2300	78.2300	77.6500	77.9000	+0.387%	250	4,740	-59.050%
2026-06-01	77.9000	78.1000	76.2300	77.6000	+2.646%	98	4,583	-58.892%
2026-05-29	76.9500	77.2900	75.6000	75.6000	-11.610%	41	4,645	-57.804%
2026-05-27	85.5300	85.5300	85.5300	85.5300	+0.140%	20	4,605	-62.703%
2026-05-26	85.1800	85.4100	85.0000	85.4100	-4.356%	26	4,625	-62.651%
2026-05-22	91.4600	91.4600	89.3000	89.3000	-4.390%	31	4,639	-64.278%
2026-05-21	94.1300	94.1300	92.2000	93.4000	-5.704%	7	4,640	-65.846%
2026-05-20	101.6000	101.6000	99.0500	99.0500	-7.222%	81	4,640	-67.794%
2026-05-19	108.5900	108.5900	103.5200	106.7600	+3.319%	73	4,664	-70.120%
2026-05-18	101.9200	103.3300	101.9200	103.3300	-2.057%	19	4,664	-69.128%
2026-05-15	105.0900	105.5000	105.0900	105.5000	+6.727%	483	4,664	-69.763%
2026-05-14	102.4000	102.4900	98.8500	98.8500	-7.096%	6	4,227	-67.729%
2026-05-13	106.7000	106.7000	106.4000	106.4000	-1.308%	2	4,230	-70.019%
2026-05-12	113.8200	113.8200	107.8100	107.8100	-6.819%	5	4,230	-70.411%
2026-05-06	117.3500	117.3500	113.8500	115.7000	-5.008%	5	4,230	-72.429%
2026-05-05	122.4700	122.4700	121.7000	121.8000	-6.624%	3	4,231	-73.810%
2026-05-04	125.2000	131.4800	122.1900	130.4400	+9.798%	46	4,230	-75.544%
2026-05-01	118.0100	119.5700	117.3700	118.8000	-5.639%	57	4,220	-73.148%
2026-04-30	131.1000	131.1000	125.9000	125.9000	-9.032%	9	4,220	-74.662%
2026-04-29	138.4000	138.4000	138.4000	138.4000	+0.845%	2	4,219	-76.951%
2026-04-28	143.6300	143.6300	137.2400	137.2400	-2.320%	2	4,220	-76.756%
2026-04-27	140.5000	140.5000	140.5000	140.5000	+1.298%	1	4,218	-77.295%
2026-04-24	143.7500	144.5000	137.4000	138.7000	-5.902%	65	4,218	-77.001%
2026-04-23	142.6000	147.4000	142.6000	147.4000	+4.539%	5	4,203	-78.358%
2026-04-22	145.0500	145.0500	141.0000	141.0000	-6.808%	9	4,202	-77.376%
2026-04-21	141.3100	152.6000	141.1900	151.3000	+3.192%	19	4,207	-78.916%
2026-04-20	142.6000	146.6200	142.6000	146.6200	+7.194%	3	4,207	-78.243%
2026-04-17	137.4500	137.4500	136.7800	136.7800	-11.026%	2	4,207	-76.678%
2026-04-15	153.7300	153.7300	153.7300	153.7300	-6.085%	5	4,207	-79.249%
2026-04-14	165.8900	165.8900	159.6000	163.6900	-16.013%	12	4,202	-80.512%
2026-04-13	194.9000	194.9000	194.9000	194.9000	+1.194%	3	4,197	-83.633%
2026-04-10	186.3000	192.6000	184.9400	192.6000	+1.028%	11	4,197	-83.437%
2026-04-09	202.5000	202.5000	190.6400	190.6400	-7.348%	117	4,200	-83.267%
2026-04-08	205.7600	205.7600	205.7600	205.7600	-21.782%	4	4,126	-84.497%
2026-04-02	269.6100	276.6700	263.0600	263.0600	+1.564%	215	4,163	-87.873%
2026-04-01	259.0100	259.0100	259.0100	259.0100	-11.495%	2	4,163	-87.684%
2026-03-31	292.6500	292.6500	292.6500	292.6500	-18.489%	1	4,163	-89.100%
2026-03-30	346.5300	368.0300	337.0400	359.0300	+6.664%	89	4,163	-91.115%
2026-03-27	336.4000	337.9000	336.4000	336.6000	+23.727%	11	4,218	-90.523%
2026-03-25	267.4900	272.1300	266.5100	272.0500	-1.584%	121	4,212	-88.274%
2026-03-23	258.3100	276.7800	258.3100	276.4300	-10.424%	50	4,187	-88.460%
2026-03-20	288.6900	308.6000	288.3000	308.6000	+14.721%	60	4,118	-89.663%
2026-03-19	269.0000	269.0000	269.0000	269.0000	+3.861%	1	4,093	-88.141%
2026-03-18	255.8800	259.0000	255.8800	259.0000	+8.915%	41	4,092	-87.683%
2026-03-17	233.2100	240.9600	232.9000	237.8000	-3.451%	671	4,074	-86.585%
2026-03-16	244.4000	247.5100	243.1000	246.3000	-6.846%	16	4,105	-87.048%
2026-03-13	266.7400	266.7400	264.4000	264.4000	+2.759%	6	4,102	-87.935%
2026-03-06	253.9500	257.3000	239.8800	257.3000	+16.742%	301	3,914	-87.602%
2026-03-05	231.7000	232.5000	220.4000	220.4000	+7.565%	253	3,666	-85.526%
2026-02-27	206.5000	206.9000	204.9000	204.9000	+8.413%	14	3,555	-84.431%
2026-02-25	189.0000	189.0000	189.0000	189.0000	-6.621%	1	3,551	-83.122%
2026-02-24	201.4000	203.3000	201.4000	202.4000	-6.426%	115	3,551	-84.239%
2026-02-23	216.3000	216.3000	216.3000	216.3000	+6.269%	1	3,548	-85.252%
2026-02-20	204.0300	204.2800	203.2900	203.5400	-3.581%	14	3,547	-84.327%
2026-02-19	211.9000	211.9000	211.1000	211.1000	+6.616%	2	3,540	-84.889%
2026-02-18	199.6000	199.6000	198.0000	198.0000	-5.127%	4	3,539	-83.889%
2026-02-17	208.7000	208.7000	208.7000	208.7000	-4.834%	101	3,488	-84.715%
2026-02-13	207.1000	220.1000	207.1000	219.3000	+2.924%	78	3,469	-85.454%
2026-02-12	212.9900	213.1300	212.9600	213.0700	+13.155%	66	3,469	-85.028%
2026-02-09	187.9000	188.3000	187.9000	188.3000	-3.485%	7	3,469	-83.059%
2026-02-06	210.1000	210.1000	195.1000	195.1000	-11.958%	10	3,462	-83.649%
2026-02-05	228.1000	228.1000	217.1000	221.6000	+11.111%	36	3,456	-85.605%
2026-02-03	207.3800	207.6500	199.3300	199.4400	+7.411%	12	3,456	-84.005%
2026-01-26	186.0200	186.0200	185.5200	185.6800	-1.459%	7	3,451	-82.820%
2026-01-23	188.4300	188.4300	188.4300	188.4300	-16.661%	1	3,453	-83.071%
2026-01-20	212.4000	226.1000	212.4000	226.1000	+17.760%	401	3,490	-85.891%
2026-01-16	192.2000	192.2000	191.6000	192.0000	+2.090%	5	3,086	-83.385%
2026-01-13	188.0700	188.0700	188.0700	188.0700	+2.351%	100	3,086	-83.038%
2026-01-12	183.7500	183.7500	183.7500	183.7500	-8.019%	1	2,986	-82.639%
2026-01-08	199.7700	199.7700	199.7700	199.7700	-0.661%	500	2,986	-84.032%
2026-01-05	201.2000	201.2000	201.1000	201.1000	-3.503%	13	2,501	-84.137%
2026-01-02	211.8700	212.1100	207.7000	208.4000	+1.758%	12	2,494	-84.693%
2025-12-31	203.8000	204.8000	203.8000	204.8000	+2.236%	360	2,778	-84.424%
2025-12-30	198.7100	200.3200	198.7100	200.3200	+0.235%	8	2,778	-84.075%
2025-12-29	199.7200	199.8500	199.7200	199.8500	+1.767%	25	2,803	-84.038%
2025-12-26	196.2900	196.3800	196.2900	196.3800	-0.517%	20	2,778	-83.756%
2025-12-23	198.4400	198.4400	197.4000	197.4000	-2.950%	104	2,779	-83.840%
2025-12-22	204.8700	204.8700	203.4000	203.4000	-5.395%	18	2,757	-84.317%
2025-12-19	221.0800	221.0800	215.0000	215.0000	-5.035%	169	2,741	-85.163%
2025-12-18	228.4000	228.5000	226.4000	226.4000	-7.705%	18	2,582	-85.910%
2025-12-17	245.3000	245.3000	245.3000	245.3000	+6.319%	3	2,582	-86.996%
2025-12-15	230.3000	230.7200	230.3000	230.7200	+0.269%	5	2,579	-86.174%
2025-12-12	230.1000	230.1000	230.1000	230.1000	+2.203%	4	2,575	-86.136%
2025-12-11	233.3400	234.1900	225.1400	225.1400	+1.781%	10	2,566	-85.831%
2025-12-10	231.4000	231.4000	221.2000	221.2000	-4.242%	5	2,566	-85.579%
2025-12-09	231.0000	231.0000	231.0000	231.0000	-1.155%	3	2,565	-86.190%
2025-12-08	225.1900	233.7000	225.1900	233.7000	-0.806%	14	2,062	-86.350%
2025-12-04	233.7000	235.6000	233.7000	235.6000	+1.639%	2	2,062	-86.460%
2025-12-03	231.8000	231.8000	231.8000	231.8000	-1.780%	3	1,791	-86.238%
2025-12-02	234.5000	236.6000	234.5000	236.0000	-1.871%	126	1,780	-86.483%
2025-12-01	240.5000	240.5000	240.5000	240.5000	-2.196%	20	1,720	-86.736%
2025-11-26	245.9000	245.9000	245.9000	245.9000	-3.227%	1	1,699	-87.027%
2025-11-25	254.1000	254.1000	254.1000	254.1000	-12.434%	6	1,699	-87.446%
2025-11-20	262.9000	290.6900	262.9000	290.1800	-3.582%	59	1,705	-89.007%
2025-11-19	300.9600	300.9600	300.9600	300.9600	+0.487%	1	1,693	-89.401%
2025-11-18	299.5000	299.5000	299.5000	299.5000	+21.285%	1	1,693	-89.349%
2025-11-12	245.6400	247.3600	244.8800	246.9400	-1.649%	108	1,693	-87.082%
2025-11-11	251.0800	251.0800	251.0800	251.0800	-13.739%	2	1,511	-87.295%
2025-11-07	291.0700	291.0700	291.0700	291.0700	+9.821%	1	1,511	-89.040%
2025-11-06	265.2700	265.2700	265.0400	265.0400	+5.847%	2	1,511	-87.964%
2025-11-03	250.4000	250.4000	250.4000	250.4000	+1.863%	2	1,510	-87.260%
2025-10-31	250.0000	250.0000	245.8200	245.8200	+5.385%	4	1,510	-87.023%
2025-10-29	233.0900	233.2600	233.0900	233.2600	-0.749%	2	1,508	-86.324%
2025-10-28	229.8900	235.3800	229.8800	235.0200	+1.380%	110	1,508	-86.427%
2025-10-27	230.5600	234.0500	230.5600	231.8200	-4.479%	473	1,869	-86.239%
2025-10-24	242.3400	242.6900	242.3400	242.6900	-5.642%	4	1,869	-86.856%
2025-10-23	257.2000	257.2000	257.2000	257.2000	+0.078%	6	1,869	-87.597%
2025-10-20	260.3300	260.6500	257.0000	257.0000	-16.558%	34	1,863	-87.588%
2025-10-16	282.0000	308.0000	281.1200	308.0000	+6.796%	105	1,833	-89.643%
2025-10-15	288.4000	288.4000	288.4000	288.4000	-1.435%	6	1,779	-88.939%
2025-10-14	304.8500	304.8500	292.6000	292.6000	-2.454%	5	1,773	-89.098%
2025-10-10	288.1000	300.1900	288.1000	299.9600	+15.236%	7	1,772	-89.365%
2025-10-09	258.0000	264.0000	258.0000	260.3000	+1.048%	4	1,774	-87.745%
2025-10-08	257.6000	257.6000	257.6000	257.6000	+0.312%	300	1,770	-87.616%
2025-10-06	257.7400	257.9600	256.4700	256.8000	-0.888%	17	1,804	-87.578%
2025-10-03	259.1000	259.1000	259.1000	259.1000	-0.659%	1	1,807	-87.688%
2025-10-02	260.5900	260.8600	260.5900	260.8200	+0.509%	3	1,808	-87.769%
2025-10-01	259.7600	259.7600	259.5000	259.5000	-2.882%	115	1,809	-87.707%
2025-09-30	267.2000	267.2000	267.2000	267.2000	+0.678%	1	1,805	-88.061%
2025-09-29	265.4000	265.4000	265.4000	265.4000	-0.896%	53	1,806	-87.980%
2025-09-26	276.6000	276.6000	267.8000	267.8000	-3.945%	11	1,753	-88.088%
2025-09-25	282.2000	282.4000	278.8000	278.8000	+1.198%	5	1,742	-88.558%
2025-09-24	273.2100	275.5000	273.2100	275.5000	+1.101%	5	1,742	-88.421%
2025-09-23	262.0300	272.5000	262.0200	272.5000	+4.607%	6	1,739	-88.294%
2025-09-22	260.9800	260.9800	260.5000	260.5000	-0.610%	2	1,738	-87.754%
2025-09-19	262.1000	262.1000	262.1000	262.1000	-0.187%	1	1,739	-87.829%
2025-09-18	263.2200	263.6600	262.5900	262.5900	-1.836%	60	1,738	-87.852%
2025-09-15	264.6000	267.5000	264.6000	267.5000	-0.772%	6	1,705	-88.075%
2025-09-11	268.4600	269.5800	268.0700	269.5800	-3.797%	10	1,710	-88.167%
2025-09-10	275.6000	280.2200	275.5000	280.2200	-2.335%	10	1,707	-88.616%
2025-09-08	287.1500	287.1500	286.9200	286.9200	+1.324%	10	1,709	-88.882%
2025-09-04	285.7500	285.7500	283.0500	283.1700	-6.898%	11	1,656	-88.735%
2025-09-03	304.1400	304.1500	304.1400	304.1500	-2.460%	4	1,646	-89.512%
2025-09-02	311.9200	311.9200	311.8200	311.8200	+9.676%	2	1,644	-89.770%
2025-08-28	284.3100	284.3100	284.3100	284.3100	-2.097%	1	1,644	-88.780%
2025-08-27	291.2000	291.2000	290.4000	290.4000	-1.396%	12	1,644	-89.015%
2025-08-26	294.5100	294.5100	294.5100	294.5100	+1.251%	2	1,649	-89.168%
2025-08-22	290.8700	290.8700	290.8700	290.8700	-5.316%	4	1,647	-89.033%
2025-08-19	309.7800	309.7800	306.6000	307.2000	+3.574%	17	1,643	-89.616%
2025-08-18	296.6000	296.6000	296.6000	296.6000	+0.203%	1	1,657	-89.245%
2025-08-14	297.0200	297.0200	295.7000	296.0000	-1.235%	93	1,657	-89.223%
2025-08-13	295.7000	299.7000	295.6700	299.7000	-0.850%	122	1,641	-89.356%
2025-08-12	302.4200	302.4200	302.2700	302.2700	-4.133%	2	1,581	-89.447%
2025-08-11	315.3000	315.3000	315.3000	315.3000	-1.825%	1	1,580	-89.883%
2025-08-08	321.2300	321.2300	321.1600	321.1600	-3.469%	2	1,579	-90.067%
2025-08-07	333.2200	333.2200	332.7000	332.7000	+1.619%	7	1,572	-90.412%
2025-08-06	327.2500	327.4000	327.2500	327.4000	-0.968%	5	1,565	-90.257%
2025-08-05	331.0500	331.0500	330.6000	330.6000	-0.751%	4	1,563	-90.351%
2025-08-04	333.1000	333.1000	333.1000	333.1000	-9.501%	2	1,563	-90.423%
2025-08-01	362.9000	368.0700	362.9000	368.0700	+12.863%	4	1,561	-91.333%
2025-07-31	326.1200	326.1200	326.1200	326.1200	+1.706%	2	1,560	-90.218%
2025-07-30	316.1900	320.6500	315.0000	320.6500	+1.491%	6	1,558	-90.051%
2025-07-29	312.4100	316.5300	311.3000	315.9400	-9.291%	136	1,555	-89.903%
2025-07-18	348.3000	348.3000	348.3000	348.3000	+1.453%	1	1,487	-90.841%
2025-07-17	348.1000	348.4000	343.3100	343.3100	-4.157%	7	1,486	-90.708%
2025-07-16	358.2000	358.2000	358.2000	358.2000	+0.618%	1	1,480	-91.094%
2025-07-15	356.0000	356.0000	356.0000	356.0000	-2.225%	13	1,480	-91.039%
2025-07-08	364.1000	364.1000	364.1000	364.1000	-3.216%	3	1,467	-91.239%
2025-07-02	376.2000	376.2000	376.2000	376.2000	-0.027%	24	1,464	-91.520%
2025-07-01	376.3000	376.3000	376.3000	376.3000	-1.415%	2	1,464	-91.523%
2025-06-30	381.7000	381.7000	381.7000	381.7000	-3.489%	1	1,466	-91.643%
2025-06-27	387.6900	395.5000	387.6900	395.5000	+0.764%	3	1,467	-91.934%
2025-06-26	394.0000	394.0000	392.5000	392.5000	-4.058%	4	1,466	-91.873%
2025-06-25	409.1000	409.1000	409.1000	409.1000	+0.270%	3	1,464	-92.202%
2025-06-24	408.0000	408.0000	408.0000	408.0000	-11.401%	20	1,464	-92.181%
2025-06-20	460.5000	460.5000	460.5000	460.5000	+2.365%	6	1,464	-93.073%
2025-06-17	450.0200	450.0200	449.8600	449.8600	+4.207%	2	1,467	-92.909%
2025-06-16	429.5400	431.7000	429.3800	431.7000	-6.645%	30	1,467	-92.611%
2025-06-13	462.2500	462.4300	461.5500	462.4300	-3.797%	8	1,467	-93.102%
2025-06-02	480.3600	480.6800	480.3600	480.6800	-0.129%	2	1,467	-93.364%
2025-05-30	481.3000	481.3000	481.3000	481.3000	+0.062%	10	1,467	-93.372%
2025-05-29	481.0000	481.0000	481.0000	481.0000	-3.742%	3	1,462	-93.368%
2025-05-22	499.7000	499.7000	499.7000	499.7000	+6.888%	1	1,459	-93.616%
2025-05-20	470.0000	470.0000	467.3000	467.5000	+1.366%	8	1,159	-93.176%
2025-05-16	461.2000	461.2000	461.2000	461.2000	-4.395%	2	1,156	-93.083%
2025-05-14	482.4000	485.9000	481.9000	482.4000	-0.413%	8	1,157	-93.387%
2025-05-13	484.4000	484.4000	484.4000	484.4000	-5.997%	1	1,156	-93.415%
2025-05-12	534.9000	534.9000	515.2000	515.3000	-16.252%	7	1,155	-93.809%
2025-05-08	615.3000	615.3000	615.3000	615.3000	-0.097%	2	1,155	-94.816%
2025-05-05	615.9000	615.9000	615.9000	615.9000	+0.506%	1	1,152	-94.821%
2025-05-02	612.8000	612.8000	612.8000	612.8000	-10.566%	2	1,151	-94.794%
2025-04-30	685.2000	685.2000	685.2000	685.2000	-1.126%	21	1,151	-95.344%
2025-04-29	693.0000	693.0000	693.0000	693.0000	+1.286%	1	1,130	-95.397%
2025-04-25	684.2000	684.2000	684.2000	684.2000	-2.257%	20	1,130	-95.338%
2025-04-24	700.0000	700.0000	700.0000	700.0000	-10.256%	8	1,140	-95.443%
2025-04-23	780.0000	780.0000	780.0000	780.0000	-16.461%	4	1,140	-95.910%
2025-04-21	917.4000	933.7000	917.4000	933.7000	+7.818%	3	1,140	-96.583%
2025-04-16	866.0000	866.0000	866.0000	866.0000	+17.695%	10	1,139	-96.316%
2025-04-15	744.0000	745.6000	735.8000	735.8000	-0.635%	4	1,129	-95.665%
2025-04-14	740.5000	740.5000	740.5000	740.5000	-6.738%	1	1,129	-95.692%
2025-04-11	794.0000	794.0000	794.0000	794.0000	-6.764%	40	1,129	-95.982%
2025-04-10	851.6000	851.6000	851.6000	851.6000	+16.339%	1	1,109	-96.254%
2025-04-03	712.6500	732.0000	712.6500	732.0000	+30.018%	7	1,108	-95.642%
2025-04-02	563.0000	563.0000	563.0000	563.0000	-4.576%	3	1,108	-94.334%
2025-03-31	590.0000	590.0000	590.0000	590.0000	-2.310%	2	1,105	-94.593%
2025-03-28	603.9500	603.9500	603.9500	603.9500	+15.719%	52	1,105	-94.718%
2025-03-26	521.9500	521.9500	521.9100	521.9100	-19.044%	2	1,109	-93.888%
2025-03-13	644.6800	644.6800	644.6800	644.6800	+20.097%	26	1,110	-95.052%
2025-03-07	583.1400	585.8000	535.8000	536.8000	-2.936%	60	1,110	-94.057%
2025-03-06	532.7200	553.0400	532.7200	553.0400	+4.151%	3	1,085	-94.232%
2025-03-05	531.0000	531.0000	531.0000	531.0000	+1.724%	1	1,085	-93.992%
2025-03-04	526.5900	526.5900	522.0000	522.0000	+0.948%	303	1,085	-93.889%
2025-03-03	440.0000	517.1000	440.0000	517.1000	+13.151%	14	879	-93.831%
2025-02-28	457.0000	457.0000	457.0000	457.0000	-4.533%	6	865	-93.020%
2025-02-27	478.7000	478.7000	478.7000	478.7000	+12.609%	2	862	-93.336%
2025-02-26	439.8300	439.8300	425.1000	425.1000	-5.260%	3	862	-92.496%
2025-02-25	452.7200	465.6100	446.7700	448.7000	+5.726%	10	861	-92.891%
2025-02-24	416.5000	424.4000	416.5000	424.4000	+10.377%	4	857	-92.484%
2025-02-20	385.8000	385.8700	384.5000	384.5000	+1.184%	22	856	-91.704%
2025-02-19	380.0000	380.0000	380.0000	380.0000	-0.731%	4	854	-91.605%
2025-02-14	382.5500	382.8000	382.4000	382.8000	-0.183%	20	841	-91.667%
2025-02-13	387.0800	387.0800	383.5000	383.5000	-4.364%	3	841	-91.682%
2025-02-12	401.0000	401.0000	401.0000	401.0000	-2.076%	66	840	-92.045%
2025-01-31	409.5000	409.5000	409.5000	409.5000	+1.111%	14	774	-92.210%
2025-01-28	405.0000	405.0000	405.0000	405.0000	+5.140%	20	767	-92.123%
2025-01-24	385.2000	385.2000	385.2000	385.2000	-0.722%	2	747	-91.719%
2025-01-23	388.0000	388.0000	388.0000	388.0000	-1.896%	1	746	-91.778%
2025-01-22	395.5000	395.5000	395.5000	395.5000	-9.206%	101	745	-91.934%
2025-01-16	435.6000	435.6000	435.6000	435.6000	-9.061%	1	669	-92.677%
2025-01-14	473.3000	479.0000	473.3000	479.0000	-1.602%	3	668	-93.340%
2025-01-13	487.7000	487.7000	486.8000	486.8000	-0.876%	8	665	-93.447%
2025-01-10	491.1000	491.1000	491.1000	491.1000	+5.183%	20	657	-93.504%
2025-01-08	466.9000	466.9000	466.9000	466.9000	+2.615%	1	646	-93.168%
2025-01-07	455.0000	455.0000	455.0000	455.0000	+3.682%	3	646	-92.989%
2025-01-03	444.8800	445.0200	438.8400	438.8400	-5.869%	36	643	-92.731%
2025-01-02	449.2000	478.5700	449.2000	466.2000	+0.474%	97	634	-93.157%
2024-12-31	464.0000	464.0000	464.0000	464.0000	+13.725%	4	548	-93.125%
2024-12-24	408.0000	408.0000	408.0000	408.0000	-8.898%	15	533	-92.181%
2024-12-23	447.8500	447.8500	447.8500	447.8500	+2.342%	512	533	-92.877%
2024-12-20	437.9000	437.9000	437.6000	437.6000	0.000%	2	21	-92.710%

.dark-mode .PpDffj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PpDffj{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6150SPX Dec 18 2026 6150.00 Put (SPX261218P06150000)option OPRA

SPX20261218P6150
SPX Dec 18 2026 6150.00 Put (SPX261218P06150000)
option OPRA